419540 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 2,450.00 | 2,550.00 | 2,440.00 | 2,465.00 | 12,325.00 | 51,054 |
| 2023-08-03 | 2,470.00 | 2,510.00 | 2,405.00 | 2,490.00 | 12,450.00 | 57,973 |
| 2023-08-02 | 2,550.00 | 2,585.00 | 2,445.00 | 2,475.00 | 12,375.00 | 56,953 |
| 2023-08-01 | 2,500.00 | 2,585.00 | 2,465.00 | 2,550.00 | 12,750.00 | 83,578 |
| 2023-07-31 | 2,485.00 | 2,555.00 | 2,430.00 | 2,505.00 | 12,525.00 | 51,171 |
| 2023-07-28 | 2,365.00 | 2,505.00 | 2,365.00 | 2,480.00 | 12,400.00 | 80,966 |
| 2023-07-27 | 2,335.00 | 2,530.00 | 2,310.00 | 2,355.00 | 11,775.00 | 139,270 |
| 2023-07-26 | 2,450.00 | 2,455.00 | 2,210.00 | 2,310.00 | 11,550.00 | 251,489 |
| 2023-07-25 | 2,620.00 | 2,640.00 | 2,420.00 | 2,470.00 | 12,350.00 | 230,465 |
| 2023-07-24 | 2,775.00 | 2,775.00 | 2,595.00 | 2,640.00 | 13,200.00 | 234,825 |
| 2023-07-21 | 2,580.00 | 2,840.00 | 2,565.00 | 2,780.00 | 13,900.00 | 594,982 |
| 2023-07-20 | 2,660.00 | 2,665.00 | 2,540.00 | 2,625.00 | 13,125.00 | 154,435 |
| 2023-07-19 | 2,595.00 | 2,745.00 | 2,525.00 | 2,685.00 | 13,425.00 | 314,239 |
| 2023-07-18 | 2,680.00 | 2,705.00 | 2,560.00 | 2,590.00 | 12,950.00 | 189,575 |
| 2023-07-17 | 2,725.00 | 2,770.00 | 2,645.00 | 2,675.00 | 13,375.00 | 117,170 |
| 2023-07-14 | 2,765.00 | 2,865.00 | 2,625.00 | 2,725.00 | 13,625.00 | 523,648 |
| 2023-07-13 | 2,675.00 | 2,845.00 | 2,660.00 | 2,830.00 | 14,150.00 | 913,358 |
| 2023-07-12 | 2,725.00 | 2,725.00 | 2,600.00 | 2,635.00 | 13,175.00 | 144,182 |
| 2023-07-11 | 2,675.00 | 2,735.00 | 2,620.00 | 2,710.00 | 13,550.00 | 183,953 |
| 2023-07-10 | 2,605.00 | 2,705.00 | 2,560.00 | 2,675.00 | 13,375.00 | 197,731 |
| 2023-07-07 | 2,670.00 | 2,750.00 | 2,585.00 | 2,640.00 | 13,200.00 | 254,756 |
| 2023-07-06 | 2,700.00 | 2,825.00 | 2,660.00 | 2,725.00 | 13,625.00 | 529,526 |
| 2023-07-05 | 2,785.00 | 2,835.00 | 2,680.00 | 2,695.00 | 13,475.00 | 270,978 |
| 2023-07-04 | 2,915.00 | 2,930.00 | 2,735.00 | 2,790.00 | 13,950.00 | 422,792 |
| 2023-07-03 | 2,870.00 | 2,945.00 | 2,855.00 | 2,890.00 | 14,450.00 | 299,408 |
| 2023-06-30 | 3,135.00 | 3,250.00 | 2,830.00 | 2,890.00 | 14,450.00 | 1,424,121 |
| 2023-06-29 | 3,150.00 | 3,150.00 | 2,970.00 | 3,070.00 | 15,350.00 | 857,101 |
| 2023-06-28 | 3,300.00 | 3,440.00 | 3,180.00 | 3,255.00 | 16,275.00 | 2,594,443 |
| 2023-06-27 | 3,385.00 | 3,575.00 | 3,115.00 | 3,250.00 | 16,250.00 | 7,102,334 |
| 2023-06-26 | 2,560.00 | 3,025.00 | 2,550.00 | 3,025.00 | 15,125.00 | 1,987,162 |
| 2023-06-23 | 2,360.00 | 2,390.00 | 2,325.00 | 2,330.00 | 11,650.00 | 73,554 |
| 2023-06-22 | 2,350.00 | 2,420.00 | 2,350.00 | 2,390.00 | 11,950.00 | 203,867 |
| 2023-06-21 | 2,335.00 | 2,380.00 | 2,305.00 | 2,335.00 | 11,675.00 | 45,398 |
| 2023-06-20 | 2,325.00 | 2,360.00 | 2,320.00 | 2,325.00 | 11,625.00 | 24,659 |
| 2023-06-19 | 2,395.00 | 2,460.00 | 2,330.00 | 2,345.00 | 11,725.00 | 94,035 |
| 2023-06-16 | 2,325.00 | 2,395.00 | 2,300.00 | 2,390.00 | 11,950.00 | 44,097 |
| 2023-06-15 | 2,310.00 | 2,350.00 | 2,280.00 | 2,300.00 | 11,500.00 | 28,074 |
| 2023-06-14 | 2,350.00 | 2,360.00 | 2,275.00 | 2,310.00 | 11,550.00 | 66,650 |
| 2023-06-13 | 2,395.00 | 2,410.00 | 2,340.00 | 2,360.00 | 11,800.00 | 53,921 |
| 2023-06-12 | 2,460.00 | 2,460.00 | 2,370.00 | 2,390.00 | 11,950.00 | 46,852 |
| 2023-06-09 | 2,420.00 | 2,475.00 | 2,420.00 | 2,460.00 | 12,300.00 | 62,310 |
| 2023-06-08 | 2,490.00 | 2,495.00 | 2,420.00 | 2,425.00 | 12,125.00 | 58,257 |
| 2023-06-07 | 2,435.00 | 2,515.00 | 2,425.00 | 2,505.00 | 12,525.00 | 127,076 |
| 2023-06-05 | 2,425.00 | 2,435.00 | 2,385.00 | 2,415.00 | 12,075.00 | 23,691 |
| 2023-06-02 | 2,395.00 | 2,455.00 | 2,395.00 | 2,415.00 | 12,075.00 | 50,008 |
| 2023-06-01 | 2,385.00 | 2,410.00 | 2,380.00 | 2,385.00 | 11,925.00 | 18,262 |
| 2023-05-31 | 2,395.00 | 2,430.00 | 2,385.00 | 2,390.00 | 11,950.00 | 30,015 |
| 2023-05-30 | 2,395.00 | 2,420.00 | 2,375.00 | 2,395.00 | 11,975.00 | 32,931 |
| 2023-05-26 | 2,440.00 | 2,455.00 | 2,360.00 | 2,395.00 | 11,975.00 | 49,881 |
| 2023-05-25 | 2,415.00 | 2,435.00 | 2,395.00 | 2,410.00 | 12,050.00 | 31,652 |
| 2023-05-24 | 2,415.00 | 2,435.00 | 2,380.00 | 2,415.00 | 12,075.00 | 22,638 |
| 2023-05-23 | 2,480.00 | 2,480.00 | 2,400.00 | 2,415.00 | 12,075.00 | 60,435 |
| 2023-05-22 | 2,495.00 | 2,500.00 | 2,425.00 | 2,490.00 | 12,450.00 | 62,180 |
| 2023-05-19 | 2,480.00 | 2,520.00 | 2,435.00 | 2,475.00 | 12,375.00 | 64,866 |
| 2023-05-18 | 2,415.00 | 2,490.00 | 2,410.00 | 2,475.00 | 12,375.00 | 95,484 |
| 2023-05-17 | 2,405.00 | 2,435.00 | 2,370.00 | 2,415.00 | 12,075.00 | 73,170 |
| 2023-05-16 | 2,315.00 | 2,460.00 | 2,310.00 | 2,405.00 | 12,025.00 | 128,961 |
| 2023-05-15 | 2,300.00 | 2,305.00 | 2,260.00 | 2,290.00 | 11,450.00 | 27,886 |
| 2023-05-12 | 2,340.00 | 2,340.00 | 2,275.00 | 2,300.00 | 11,500.00 | 37,711 |
| 2023-05-11 | 2,300.00 | 2,360.00 | 2,300.00 | 2,330.00 | 11,650.00 | 31,601 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.